Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $23.75 as of 1/27/2026 12:05:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 10.45 | 9.28 | 10.00 | 0.00 | 0.00% | 0.62 | 0 | 16 | 2.62 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 16.00 | 7.15 | 9.45 | 8.30 | % | 0.52 | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 17.00 | 6.25 | 8.45 | 7.35 | % | 0.43 | 0 | 0 | 2.09 | 0.96 | 0.02 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 18.00 | 5.30 | 7.55 | 6.43 | % | 0.36 | 0 | 0 | 1.98 | 0.93 | 0.03 | -0.02 | 1/27/2026 10:58:55 AM EST | |||
| 19.00 | 4.40 | 6.70 | 5.55 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.85 | 0.89 | 0.04 | -0.03 | 1/7/2026 | 1/27/2026 10:58:55 AM EST |
| 20.00 | 4.25 | 5.35 | 4.80 | 5.10 | -2.60 | -33.77% | 0.24 | 5 | 11 | 1.72 | 0.84 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 4.30 | 4.65 | 4.48 | 4.50 | % | 0.22 | 28 | 0 | 1.58 | 0.82 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST | |
| 21.00 | 2.89 | 5.10 | 4.00 | 4.22 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.64 | 0.79 | 0.06 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 3.15 | 4.30 | 3.73 | 3.77 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.86 | 0.75 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 22.00 | 3.25 | 3.70 | 3.48 | 3.46 | +0.09 | +2.68% | 0.16 | 6 | 12 | 1.02 | 0.72 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 2.95 | 3.35 | 3.15 | 3.21 | +0.67 | +26.38% | 0.14 | 4 | 9 | 0.97 | 0.68 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 23.00 | 2.66 | 3.05 | 2.86 | 2.92 | +0.66 | +29.21% | 0.12 | 4 | 48 | 0.99 | 0.65 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 23.50 | 2.41 | 2.56 | 2.49 | 2.50 | +0.44 | +21.36% | 0.11 | 4 | 49 | 0.98 | 0.61 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.00 | 2.15 | 2.42 | 2.29 | 2.29 | +0.43 | +23.12% | 0.10 | 128 | 145 | 0.97 | 0.57 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.50 | 1.91 | 2.21 | 2.06 | 1.99 | +0.24 | +13.72% | 0.08 | 116 | 104 | 0.96 | 0.53 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.00 | 1.66 | 1.95 | 1.81 | 1.93 | +0.48 | +33.11% | 0.07 | 1,179 | 1,008 | 0.96 | 0.49 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.50 | 1.48 | 1.81 | 1.65 | 1.60 | +0.34 | +26.99% | 0.06 | 21 | 164 | 0.97 | 0.45 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.00 | 1.35 | 1.54 | 1.45 | 1.45 | +0.23 | +18.86% | 0.06 | 36 | 100 | 0.98 | 0.41 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.50 | 1.20 | 1.49 | 1.35 | 1.25 | +0.14 | +12.62% | 0.05 | 7 | 149 | 0.96 | 0.38 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.00 | 1.06 | 1.27 | 1.17 | 1.23 | +0.32 | +35.17% | 0.04 | 10 | 141 | 0.97 | 0.35 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.50 | 0.94 | 1.10 | 1.02 | 1.00 | +0.20 | +25.00% | 0.04 | 9 | 87 | 0.97 | 0.32 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 28.00 | 0.84 | 0.94 | 0.89 | 0.93 | +0.24 | +34.79% | 0.03 | 18 | 104 | 0.96 | 0.29 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 28.50 | 0.75 | 0.92 | 0.84 | 0.85 | +0.23 | +37.10% | 0.03 | 60 | 158 | 0.99 | 0.26 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 29.00 | 0.66 | 0.80 | 0.73 | 0.65 | +0.10 | +18.19% | 0.03 | 3 | 316 | 0.99 | 0.24 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 29.50 | 0.60 | 0.71 | 0.66 | 0.62 | +0.06 | +10.72% | 0.02 | 4 | 251 | 1.00 | 0.22 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 30.00 | 0.52 | 0.61 | 0.57 | 0.53 | +0.08 | +17.78% | 0.02 | 168 | 332 | 1.00 | 0.20 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 30.50 | 0.47 | 0.58 | 0.53 | 0.48 | -0.05 | -9.44% | 0.02 | 1 | 149 | 1.01 | 0.18 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 31.00 | 0.39 | 0.58 | 0.49 | 0.45 | +0.08 | +21.63% | 0.02 | 10 | 358 | 1.02 | 0.17 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 31.50 | 0.34 | 0.95 | 0.65 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.19 | 0.14 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 32.00 | 0.34 | 0.40 | 0.37 | 0.40 | +0.10 | +33.34% | 0.01 | 97 | 2,778 | 1.05 | 0.14 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 32.50 | 0.29 | 1.50 | 0.90 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.25 | 0.12 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 33.00 | 0.24 | 0.34 | 0.29 | 0.31 | +0.01 | +3.34% | 0.01 | 63 | 125 | 1.03 | 0.11 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 34.00 | 0.05 | 0.81 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.17 | 0.10 | 0.03 | -0.03 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 35.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 0.01 | 101 | 422 | 1.14 | 0.09 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 36.00 | 0.00 | 0.79 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.70 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 37.00 | 0.08 | 0.71 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.37 | 0.04 | 0.02 | -0.01 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 38.00 | 0.00 | 2.24 | 1.12 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.71 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.72 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 40.00 | 0.02 | 2.21 | 1.12 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.90 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 41.00 | 0.05 | 2.20 | 1.13 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.02 | 0.01 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 24 | 128 | 1.55 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.44 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 16.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 3.16 | -0.02 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 17.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 2.90 | -0.04 | 0.02 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 18.00 | 0.01 | 0.80 | 0.41 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.11 | -0.07 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 19.00 | 0.09 | 0.34 | 0.22 | 0.30 | +0.05 | +20.00% | 0.01 | 6 | 19 | 1.02 | -0.11 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 20.00 | 0.37 | 0.48 | 0.43 | 0.50 | -0.05 | -9.10% | 0.02 | 8 | 91 | 1.00 | -0.16 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 0.45 | 0.56 | 0.51 | 0.50 | -0.20 | -28.58% | 0.02 | 8 | 4 | 0.97 | -0.18 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 21.00 | 0.59 | 0.84 | 0.72 | 0.66 | -0.09 | -12.00% | 0.03 | 6 | 112 | 0.97 | -0.21 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 0.70 | 0.80 | 0.75 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.95 | -0.25 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 22.00 | 0.88 | 0.97 | 0.93 | 0.94 | -0.17 | -15.32% | 0.04 | 14 | 169 | 0.96 | -0.28 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 0.97 | 1.28 | 1.13 | 1.02 | -0.42 | -29.17% | 0.05 | 1 | 68 | 0.96 | -0.32 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 23.00 | 1.26 | 1.43 | 1.35 | 1.23 | -0.33 | -21.16% | 0.06 | 3 | 497 | 0.95 | -0.35 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 23.50 | 1.48 | 1.58 | 1.53 | 1.52 | -0.31 | -16.94% | 0.07 | 12 | 117 | 0.95 | -0.39 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.00 | 1.71 | 1.93 | 1.82 | 1.67 | -0.36 | -17.74% | 0.08 | 7 | 243 | 0.95 | -0.43 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 24.50 | 1.98 | 2.17 | 2.08 | 1.93 | -0.02 | -1.03% | 0.08 | 6 | 82 | 0.95 | -0.47 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.00 | 2.28 | 2.39 | 2.34 | 2.20 | -0.57 | -20.58% | 0.09 | 6 | 243 | 0.93 | -0.51 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 25.50 | 2.58 | 2.73 | 2.66 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.92 | -0.55 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 26.00 | 2.91 | 3.10 | 3.01 | 2.99 | +0.19 | +6.79% | 0.12 | 4 | 149 | 0.93 | -0.59 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 26.50 | 3.05 | 3.45 | 3.25 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 152 | 1.02 | -0.62 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 27.00 | 3.55 | 3.80 | 3.68 | 3.90 | -0.40 | -9.31% | 0.14 | 2 | 321 | 1.00 | -0.65 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 27.50 | 3.75 | 4.40 | 4.08 | 3.41 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.02 | -0.68 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 28.00 | 4.30 | 5.20 | 4.75 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.01 | -0.71 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 28.50 | 4.40 | 5.55 | 4.98 | 5.14 | -0.16 | -3.02% | 0.17 | 2 | 103 | 1.10 | -0.74 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 29.00 | 5.05 | 5.45 | 5.25 | 5.22 | +0.08 | +1.56% | 0.18 | 6 | 112 | 1.15 | -0.76 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 29.50 | 4.70 | 5.95 | 5.33 | 5.69 | +0.06 | +1.07% | 0.18 | 4 | 30 | 1.30 | -0.78 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 30.00 | 5.80 | 7.45 | 6.63 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 80 | 1.78 | -0.80 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 30.50 | 5.60 | 7.90 | 6.75 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.74 | -0.82 | 0.05 | -0.04 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 31.00 | 6.05 | 8.30 | 7.18 | 7.23 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.74 | -0.83 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 31.50 | 6.55 | 8.75 | 7.65 | 7.26 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.76 | -0.86 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 32.00 | 7.55 | 9.50 | 8.53 | 7.85 | -0.48 | -5.77% | 0.27 | 1 | 23 | 1.35 | -0.86 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 32.50 | 7.45 | 9.70 | 8.58 | % | 0.26 | 0 | 0 | 1.84 | -0.88 | 0.04 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 33.00 | 8.45 | 10.10 | 9.28 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.91 | -0.89 | 0.03 | -0.03 | 1/15/2026 | 1/27/2026 10:58:55 AM EST |
| 34.00 | 8.90 | 11.15 | 10.03 | 7.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.95 | -0.90 | 0.03 | -0.03 | 1/13/2026 | 1/27/2026 10:58:55 AM EST |
| 35.00 | 9.85 | 12.10 | 10.98 | % | 0.31 | 0 | 0 | 2.01 | -0.91 | 0.03 | -0.03 | 1/27/2026 10:58:55 AM EST | |||
| 36.00 | 10.85 | 13.05 | 11.95 | % | 0.33 | 0 | 0 | 2.06 | -0.95 | 0.02 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 37.00 | 11.80 | 14.10 | 12.95 | 11.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.17 | -0.96 | 0.02 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 38.00 | 12.85 | 15.05 | 13.95 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.21 | -0.98 | 0.01 | -0.01 | 1/13/2026 | 1/27/2026 10:58:55 AM EST |
| 39.00 | 13.65 | 16.05 | 14.85 | 10.97 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.29 | -0.98 | 0.01 | -0.01 | 1/13/2026 | 1/27/2026 10:58:55 AM EST |
| 40.00 | 14.65 | 17.00 | 15.83 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.33 | -0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 41.00 | 15.65 | 18.00 | 16.83 | % | 0.41 | 0 | 0 | 2.39 | -0.99 | 0.01 | -0.01 | 1/27/2026 10:58:55 AM EST | |||
| 45.00 | 19.60 | 21.95 | 20.78 | % | 0.46 | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST |